$100.87 -0.28 (%) AmerisourceBergen Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
4/8/2015112.77113.50112.43113.242,048,854
4/7/2015112.91113.49112.45112.681,189,853
4/6/2015111.99113.13111.79112.541,869,191
4/2/2015112.16112.59111.58112.392,049,432
4/1/2015113.93113.93111.41112.032,171,922
3/31/2015113.42114.27113.42113.672,254,190
3/30/2015113.70114.00113.37113.492,180,388
3/27/2015112.33113.58112.21113.191,881,946
3/26/2015111.50113.05110.54112.092,411,776
3/25/2015113.90114.60111.80112.142,066,891
3/24/2015113.64114.73113.36113.891,913,505
3/23/2015113.74114.53113.13113.641,921,339
3/20/2015112.98114.50112.84113.464,380,904
3/19/2015111.88112.50111.07112.371,422,235
3/18/2015110.45112.28109.82111.702,043,999
3/17/2015109.94110.71109.27110.361,787,818
3/16/2015108.13110.20106.97110.133,548,820
3/13/2015105.26106.38105.12106.151,746,949
3/12/2015104.00105.52103.95105.381,448,166
3/11/2015103.40104.10102.95103.841,719,937
3/10/2015102.62103.52102.22102.931,912,149
3/9/2015102.47103.58102.01103.341,295,312
3/6/2015103.19103.59102.00102.261,549,308
3/5/2015103.74103.92103.17103.641,208,409
3/4/2015102.53103.65102.13103.481,832,610
3/3/2015103.41103.97102.50103.041,995,403
3/2/2015102.57103.25102.44103.101,948,322
2/27/2015103.08103.31102.49102.761,329,252
2/26/2015102.93103.64102.62102.981,711,928
2/25/2015102.97103.71102.75103.291,064,949
2/24/2015102.76103.14102.29102.971,169,184
2/23/2015101.98102.89101.79102.761,107,836
2/20/2015101.02102.00100.18101.981,442,607
2/19/2015100.52101.03100.09101.011,421,490
2/18/2015100.21100.9299.61100.661,680,401
2/17/2015100.21100.8599.68100.602,196,913
2/13/201599.68100.3699.01100.342,064,418
2/12/201598.8399.8598.2399.832,224,613
2/11/201597.0199.0896.9398.743,137,776
2/10/201596.3497.0195.7796.912,248,000
2/9/201596.9796.9795.0895.561,645,220
2/6/201596.9598.2396.5997.042,015,514
2/5/201596.2796.6795.9896.341,055,712
2/4/201595.6296.4595.2395.871,777,618
2/3/201595.6795.8394.2795.642,081,342
2/2/201595.5795.7793.6095.151,697,600
1/30/201596.1896.5094.9895.052,346,798
1/29/201596.8797.1394.8996.343,327,407
1/28/201598.80100.2095.2696.375,425,090
1/27/201595.1796.4994.7195.922,734,029
1/26/201594.8595.8794.3095.852,097,471
1/23/201594.3895.1694.3094.731,854,808
1/22/201593.2394.2391.9594.151,641,097
1/21/201592.3893.0091.9092.781,531,623
1/20/201593.0193.4291.3992.441,179,964
1/16/201591.1492.4690.3592.421,541,666
1/15/201592.1592.4091.1091.401,362,570
1/14/201591.4292.8790.5992.101,999,984
1/13/201591.8793.4290.9391.643,463,946
1/12/201593.7794.3590.5590.933,524,557
1/9/201592.4493.2792.3293.001,553,653
1/8/201591.7492.7791.1692.192,399,882
1/7/201590.9892.4090.4391.981,608,941
1/6/201590.1491.4289.5290.181,761,559
1/5/201590.0790.7489.6489.691,631,322
1/2/201590.6191.3289.8290.461,124,780
12/31/201491.5791.9390.0990.16978,958
12/30/201491.4791.6791.0891.281,088,552
12/29/201491.2691.8991.1891.63752,672
12/26/201491.5492.2191.3091.51393,279
12/24/201491.6592.2691.4691.60436,029
12/23/201492.4092.6590.6991.421,175,836
12/22/201492.2692.5691.4891.941,576,047
12/19/201492.0492.5691.1291.682,886,939
12/18/201491.1291.3990.4391.282,160,743
12/17/201489.8291.0289.4990.561,958,540
12/16/201490.1991.1589.2689.432,243,390
12/15/201491.5591.7289.9890.692,359,807
12/12/201491.8892.5390.9290.981,691,484
12/11/201491.9392.8491.5292.551,767,694
12/10/201491.9292.2890.8190.921,244,290
12/9/201491.4592.2590.7792.091,409,215
12/8/201492.0192.8491.9792.561,507,429
12/5/201492.3892.5691.8692.21740,071
12/4/201491.8792.6591.6891.951,444,872
12/3/201491.9992.3991.7291.991,533,075
12/2/201490.9392.5190.8792.041,769,841
12/1/201490.6491.4090.2890.841,586,399
11/28/201490.4991.5990.4691.05758,326
11/26/201490.2290.8089.5090.09974,913
11/25/201490.0490.4589.5190.321,205,405
11/24/201489.2190.1089.2190.041,309,498
11/21/201489.0089.0388.1088.741,635,722
11/20/201489.1989.3188.3488.901,411,695
11/19/201489.4489.9488.8989.322,207,291
11/18/201489.0089.9788.6789.761,611,233
11/17/201488.8389.7088.5789.011,624,510
11/14/201488.8789.2488.3488.831,635,048
11/13/201488.5489.4888.5489.081,563,532
11/12/201487.9588.7887.5488.711,323,449
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!